Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.79 | 82.93 | 81.87 | 82.12 | 168,293 | -2.16(-2.56%) |
Nov 26, 2014 | 84.02 | 84.28 | 84.28 | 84.28 | 153,976 | -0.74(-0.87%) |
Nov 25, 2014 | 86.85 | 86.87 | 84.79 | 85.02 | 189,072 | -2.09(-2.39%) |
Nov 24, 2014 | 88.38 | 88.52 | 86.99 | 87.10 | 123,391 | -0.19(-0.21%) |
Nov 21, 2014 | 88.52 | 88.68 | 87.20 | 87.29 | 221,496 | -1.78(-2.00%) |
Nov 20, 2014 | 87.75 | 89.65 | 87.68 | 89.07 | 241,807 | -1.16(-1.28%) |
Nov 19, 2014 | 90.09 | 90.42 | 88.59 | 90.23 | 155,208 | +1.46(+1.64%) |
Nov 18, 2014 | 89.19 | 89.51 | 88.61 | 88.77 | 105,556 | -0.63(-0.70%) |
Nov 17, 2014 | 88.12 | 90.14 | 88.12 | 89.40 | 190,081 | +0.49(+0.55%) |
Nov 14, 2014 | 90.30 | 90.56 | 88.59 | 88.91 | 196,737 | -1.20(-1.34%) |
Nov 13, 2014 | 90.60 | 91.21 | 89.56 | 90.12 | 208,804 | -0.72(-0.79%) |
Nov 12, 2014 | 89.51 | 91.25 | 88.75 | 90.84 | 184,066 | +0.32(+0.36%) |
Nov 11, 2014 | 91.07 | 91.46 | 90.42 | 90.51 | 77,561 | -0.28(-0.31%) |
Nov 10, 2014 | 88.82 | 90.97 | 88.75 | 90.79 | 238,468 | +2.34(+2.65%) |
Nov 07, 2014 | 90.67 | 90.81 | 88.38 | 88.45 | 257,967 | -3.06(-3.34%) |
Nov 06, 2014 | 91.04 | 91.72 | 90.33 | 91.51 | 333,608 | +1.83(+2.04%) |
Nov 05, 2014 | 90.40 | 90.58 | 89.38 | 89.68 | 181,140 | +0.19(+0.21%) |
Nov 04, 2014 | 89.24 | 90.02 | 88.12 | 89.49 | 138,625 | -0.67(-0.75%) |
Nov 03, 2014 | 90.49 | 91.95 | 89.86 | 90.16 | 260,062 | -0.19(-0.21%) |
Oct 31, 2014 | 90.02 | 91.23 | 89.28 | 90.35 | 281,764 | +0.76(+0.85%) |
Oct 30, 2014 | 87.94 | 89.65 | 87.55 | 89.58 | 298,078 | -0.32(-0.36%) |
Oct 29, 2014 | 90.91 | 92.18 | 89.00 | 89.91 | 465,701 | -0.44(-0.49%) |
Oct 28, 2014 | 89.91 | 90.63 | 89.45 | 90.35 | 135,208 | +1.53(+1.72%) |
Oct 27, 2014 | 89.00 | 89.42 | 89.28 | 88.82 | 208,514 | -0.46(-0.52%) |
Oct 24, 2014 | 88.82 | 89.89 | 87.73 | 89.28 | 357,419 | -0.25(-0.28%) |
Oct 23, 2014 | 88.50 | 90.70 | 88.33 | 89.54 | 330,752 | +2.22(+2.55%) |
Oct 22, 2014 | 87.66 | 88.24 | 86.87 | 87.31 | 491,492 | -0.12(-0.13%) |
Oct 21, 2014 | 86.92 | 87.57 | 86.06 | 87.43 | 469,401 | +1.92(+2.25%) |
Oct 20, 2014 | 84.86 | 86.71 | 84.86 | 85.51 | 384,041 | -0.77(-0.89%) |
Oct 17, 2014 | 86.15 | 87.68 | 85.18 | 86.27 | 421,662 | +1.25(+1.47%) |
Oct 16, 2014 | 80.25 | 85.67 | 80.20 | 85.02 | 329,325 | +1.44(+1.72%) |
Oct 15, 2014 | 79.16 | 84.95 | 73.02 | 83.58 | 944,400 | -1.99(-2.33%) |
Oct 14, 2014 | 86.09 | 87.48 | 85.03 | 85.58 | 402,618 | -1.65(-1.89%) |
Oct 13, 2014 | 88.73 | 88.87 | 86.39 | 87.22 | 273,306 | -1.69(-1.90%) |
Oct 10, 2014 | 90.00 | 90.58 | 88.87 | 88.91 | 486,373 | -2.71(-2.96%) |
Oct 09, 2014 | 90.84 | 91.86 | 89.86 | 91.62 | 357,587 | +1.11(+1.23%) |
Oct 08, 2014 | 90.46 | 92.50 | 90.19 | 90.51 | 382,194 | -0.02(-0.03%) |
Oct 07, 2014 | 93.15 | 93.41 | 90.42 | 90.53 | 369,175 | -3.99(-4.22%) |
Oct 06, 2014 | 94.75 | 95.35 | 93.39 | 94.52 | 310,611 | -0.12(-0.12%) |
Oct 03, 2014 | 96.30 | 96.74 | 94.45 | 94.64 | 325,248 | -1.18(-1.23%) |
Oct 02, 2014 | 94.29 | 95.98 | 93.48 | 95.82 | 301,878 | +2.32(+2.48%) |
Oct 01, 2014 | 96.95 | 96.95 | 93.33 | 93.50 | 792,643 | -5.63(-5.68%) |
Sep 30, 2014 | 98.18 | 99.53 | 97.23 | 99.13 | 244,923 | +1.55(+1.59%) |
Sep 29, 2014 | 97.32 | 98.18 | 96.93 | 97.58 | 296,826 | -2.39(-2.39%) |
Sep 26, 2014 | 99.87 | 100.92 | 99.22 | 99.97 | 300,789 | +0.39(+0.40%) |
Sep 25, 2014 | 101.77 | 101.77 | 99.53 | 99.57 | 353,750 | -3.61(-3.50%) |
Sep 24, 2014 | 101.91 | 103.63 | 101.26 | 103.19 | 225,311 | +1.62(+1.60%) |
Sep 23, 2014 | 102.91 | 103.31 | 101.50 | 101.56 | 278,495 | -1.95(-1.88%) |
Sep 22, 2014 | 103.72 | 104.22 | 102.61 | 103.51 | 385,178 | -0.35(-0.33%) |
Sep 19, 2014 | 106.78 | 107.82 | 103.63 | 103.86 | 253,440 | -4.06(-3.76%) |
Sep 18, 2014 | 107.94 | 108.91 | 107.10 | 107.91 | 268,429 | -1.20(-1.10%) |
Sep 17, 2014 | 107.01 | 109.26 | 106.13 | 109.12 | 423,442 | +1.00(+0.92%) |
Sep 16, 2014 | 106.87 | 108.24 | 106.08 | 108.12 | 258,307 | +1.16(+1.08%) |
Sep 15, 2014 | 106.15 | 107.45 | 105.43 | 106.96 | 199,161 | -0.49(-0.45%) |
Sep 12, 2014 | 106.59 | 107.89 | 105.97 | 107.45 | 345,559 | +3.31(+3.18%) |
Sep 11, 2014 | 102.40 | 104.25 | 101.66 | 104.14 | 205,917 | +1.04(+1.01%) |
Sep 10, 2014 | 103.14 | 103.60 | 102.82 | 103.09 | 224,733 | +1.81(+1.79%) |
Sep 09, 2014 | 101.87 | 101.91 | 100.74 | 101.29 | 123,079 | +0.12(+0.11%) |
Sep 08, 2014 | 99.25 | 101.92 | 98.81 | 101.17 | 282,590 | +0.02(+0.02%) |
Sep 05, 2014 | 99.46 | 101.91 | 99.02 | 101.15 | 281,620 | +0.53(+0.53%) |
Sep 04, 2014 | 99.13 | 100.68 | 99.13 | 100.61 | 301,275 | +3.48(+3.58%) |
Sep 03, 2014 | 99.71 | 99.80 | 97.14 | 97.14 | 229,444 | -1.67(-1.69%) |